Skip to main content

Lowe's Companies (NY: LOW )

261.00 +4.37 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 64.79 65.36 64.27 65.27 7,724,153 +0.54(+0.84%)
Apr 28, 2016 65.50 65.79 64.58 64.73 3,713,796 -1.33(-2.01%)
Apr 27, 2016 65.67 66.31 65.40 66.06 3,780,355 +0.53(+0.81%)
Apr 26, 2016 65.54 65.85 64.95 65.53 4,054,173 +0.11(+0.17%)
Apr 25, 2016 64.97 65.42 64.74 65.42 3,794,934 +0.12(+0.18%)
Apr 22, 2016 65.13 65.52 64.65 65.30 3,208,456 +0.19(+0.29%)
Apr 21, 2016 66.09 66.09 65.04 65.11 4,659,496 -0.44(-0.67%)
Apr 20, 2016 65.78 65.95 65.27 65.54 4,709,980 -0.06(-0.09%)
Apr 19, 2016 66.40 66.65 65.19 65.60 5,616,144 -0.82(-1.23%)
Apr 18, 2016 66.21 66.65 66.02 66.42 4,208,564 +0.28(+0.43%)
Apr 15, 2016 65.52 66.27 65.31 66.14 5,806,370 +0.69(+1.06%)
Apr 14, 2016 65.45 65.77 64.97 65.44 4,290,588 -0.14(-0.21%)
Apr 13, 2016 65.11 65.70 64.70 65.58 4,901,164 +0.80(+1.23%)
Apr 12, 2016 64.49 65.03 64.33 64.79 4,516,918 +0.50(+0.77%)
Apr 11, 2016 64.24 65.08 64.17 64.29 4,502,837 +0.10(+0.16%)
Apr 08, 2016 64.69 64.84 63.88 64.19 4,393,643 -0.27(-0.42%)
Apr 07, 2016 64.91 65.02 64.07 64.46 5,202,534 -0.63(-0.97%)
Apr 06, 2016 64.87 65.36 64.58 65.09 5,351,119 +0.19(+0.29%)
Apr 05, 2016 64.72 65.47 64.63 64.91 4,769,793 -0.27(-0.41%)
Apr 04, 2016 66.30 66.30 65.06 65.17 4,497,260 -0.27(-0.42%)
Apr 01, 2016 64.70 65.65 64.45 65.44 4,147,710 +0.64(+0.99%)
Mar 31, 2016 65.02 65.34 64.68 64.80 4,303,594 -0.23(-0.36%)
Mar 30, 2016 64.92 65.25 64.74 65.03 3,705,754 +0.30(+0.46%)
Mar 29, 2016 64.20 64.99 63.98 64.73 5,168,329 +0.58(+0.91%)
Mar 28, 2016 64.05 64.41 63.90 64.15 3,420,209 +0.19(+0.29%)
Mar 24, 2016 63.60 63.96 63.96 63.96 4,298,633 -0.01(-0.01%)
Mar 23, 2016 64.38 64.61 63.85 63.97 4,416,195 -0.40(-0.62%)
Mar 22, 2016 63.93 64.67 63.93 64.38 6,348,784 +0.03(+0.04%)
Mar 21, 2016 63.86 64.47 63.56 64.35 6,292,809 +0.25(+0.39%)
Mar 18, 2016 63.37 64.30 63.28 64.10 7,597,949 +0.78(+1.23%)
Mar 17, 2016 62.90 63.50 62.60 63.32 4,851,087 +0.21(+0.33%)
Mar 16, 2016 62.18 63.51 62.07 63.12 5,960,939 +0.58(+0.93%)
Mar 15, 2016 61.85 63.58 61.78 62.54 6,551,364 +0.30(+0.48%)
Mar 14, 2016 61.59 62.54 61.56 62.24 4,824,637 +0.54(+0.87%)
Mar 11, 2016 61.05 61.80 60.93 61.70 4,573,240 +1.21(+2.01%)
Mar 10, 2016 60.95 61.36 59.75 60.48 4,636,247 -0.13(-0.21%)
Mar 09, 2016 60.82 61.30 60.31 60.61 3,925,635 -0.12(-0.20%)
Mar 08, 2016 60.16 61.49 60.01 60.73 6,665,480 +0.19(+0.31%)
Mar 07, 2016 59.76 60.91 59.76 60.54 5,585,772 +0.33(+0.54%)
Mar 04, 2016 59.62 60.32 59.44 60.22 5,871,034 +0.39(+0.66%)
Mar 03, 2016 58.68 59.86 58.60 59.82 5,296,097 +0.72(+1.22%)
Mar 02, 2016 58.90 59.48 58.57 59.11 5,010,304 +0.04(+0.07%)
Mar 01, 2016 58.33 59.14 57.25 59.06 6,534,771 +1.29(+2.24%)
Feb 29, 2016 58.89 59.67 57.72 57.77 7,449,207 -1.34(-2.27%)
Feb 26, 2016 59.37 59.76 58.88 59.11 6,181,379 +0.34(+0.58%)
Feb 25, 2016 58.70 59.57 58.09 58.77 6,826,482 +0.07(+0.12%)
Feb 24, 2016 56.54 59.24 55.48 58.70 14,647,695 +0.62(+1.06%)
Feb 23, 2016 61.13 61.15 58.04 58.09 12,832,365 -1.34(-2.26%)
Feb 22, 2016 58.62 59.77 58.87 59.43 7,301,836 +0.81(+1.39%)
Feb 19, 2016 57.98 58.66 57.18 58.62 5,807,140 +0.68(+1.18%)
Feb 18, 2016 58.41 58.45 57.27 57.93 6,882,241 -0.24(-0.41%)
Feb 17, 2016 58.17 58.41 57.80 58.17 7,183,204 +0.49(+0.85%)
Feb 16, 2016 57.23 57.91 56.08 57.69 9,075,022 +2.19(+3.95%)
Feb 12, 2016 54.24 55.50 55.50 55.50 4,979,654 +1.26(+2.32%)
Feb 11, 2016 53.96 54.73 53.62 54.24 5,548,134 -0.56(-1.03%)
Feb 10, 2016 55.14 55.95 54.75 54.80 4,931,888 -0.08(-0.14%)
Feb 09, 2016 53.96 55.49 53.81 54.88 7,043,514 +0.51(+0.94%)
Feb 08, 2016 55.93 55.94 53.57 54.37 9,715,017 -1.96(-3.48%)
Feb 05, 2016 58.24 58.62 56.05 56.32 8,769,075 -1.81(-3.12%)
Feb 04, 2016 58.04 58.45 56.72 58.14 10,505,040 +0.46(+0.80%)
Feb 03, 2016 61.06 61.06 55.66 57.68 20,581,180 -3.81(-6.19%)
Feb 02, 2016 61.85 62.13 61.00 61.48 6,137,499 -0.68(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.